Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.31 | 10.43 | 9.925 | 10.08 | 521,800 | -0.26(-2.51%) |
Oct 29, 2020 | 9.910 | 10.42 | 9.840 | 10.34 | 487,883 | +0.34(+3.40%) |
Oct 28, 2020 | 9.960 | 10.20 | 9.800 | 10.00 | 484,721 | -0.33(-3.19%) |
Oct 27, 2020 | 10.50 | 10.67 | 10.25 | 10.33 | 557,342 | -0.25(-2.36%) |
Oct 26, 2020 | 10.53 | 10.71 | 10.38 | 10.58 | 625,771 | -0.19(-1.76%) |
Oct 23, 2020 | 11.13 | 11.19 | 10.77 | 10.77 | 420,600 | -0.24(-2.18%) |
Oct 22, 2020 | 11.07 | 11.18 | 10.80 | 11.01 | 414,864 | +0.00(+0.00%) |
Oct 21, 2020 | 11.31 | 11.36 | 10.80 | 11.01 | 463,872 | -0.38(-3.34%) |
Oct 20, 2020 | 11.50 | 11.83 | 11.27 | 11.39 | 488,431 | +0.04(+0.35%) |
Oct 19, 2020 | 11.77 | 12.09 | 11.35 | 11.35 | 416,123 | -0.38(-3.24%) |
Oct 16, 2020 | 11.81 | 12.09 | 11.62 | 11.73 | 396,200 | -0.13(-1.10%) |
Oct 15, 2020 | 11.38 | 11.98 | 11.31 | 11.86 | 496,668 | +0.24(+2.07%) |
Oct 14, 2020 | 11.85 | 12.07 | 11.61 | 11.62 | 327,128 | -0.13(-1.11%) |
Oct 13, 2020 | 11.66 | 11.86 | 11.48 | 11.75 | 405,092 | -0.11(-0.93%) |
Oct 12, 2020 | 12.06 | 12.10 | 11.60 | 11.86 | 463,801 | -0.32(-2.63%) |
Oct 09, 2020 | 12.53 | 12.65 | 12.11 | 12.18 | 395,300 | -0.19(-1.54%) |
Oct 08, 2020 | 12.41 | 12.54 | 12.12 | 12.37 | 522,111 | +0.14(+1.14%) |
Oct 07, 2020 | 12.05 | 12.38 | 12.05 | 12.23 | 575,833 | +0.34(+2.86%) |
Oct 06, 2020 | 12.19 | 12.48 | 11.85 | 11.89 | 700,129 | -0.05(-0.42%) |
Oct 05, 2020 | 11.72 | 12.20 | 11.43 | 11.94 | 690,433 | +0.36(+3.11%) |
Oct 02, 2020 | 10.90 | 11.65 | 10.90 | 11.58 | 517,200 | +0.32(+2.84%) |
Oct 01, 2020 | 11.21 | 11.39 | 11.11 | 11.26 | 642,627 | +0.26(+2.36%) |
Sep 30, 2020 | 10.84 | 11.26 | 10.83 | 11.00 | 995,506 | +0.18(+1.66%) |
Sep 29, 2020 | 11.01 | 11.09 | 10.51 | 10.82 | 997,683 | -0.31(-2.79%) |
Sep 28, 2020 | 10.45 | 11.35 | 10.45 | 11.13 | 878,824 | +0.93(+9.12%) |
Sep 25, 2020 | 9.900 | 10.33 | 9.820 | 10.20 | 794,300 | +0.16(+1.59%) |
Sep 24, 2020 | 10.00 | 10.32 | 9.790 | 10.04 | 694,563 | +0.00(+0.00%) |
Sep 23, 2020 | 10.87 | 11.00 | 10.02 | 10.04 | 852,087 | -0.80(-7.38%) |
Sep 22, 2020 | 11.13 | 11.20 | 10.71 | 10.84 | 807,322 | -0.29(-2.61%) |
Sep 21, 2020 | 11.40 | 11.40 | 10.75 | 11.13 | 940,367 | -0.54(-4.63%) |
Sep 18, 2020 | 12.09 | 12.09 | 11.64 | 11.67 | 2,095,000 | -0.34(-2.83%) |
Sep 17, 2020 | 12.15 | 12.28 | 11.88 | 12.01 | 1,013,319 | -0.45(-3.61%) |
Sep 16, 2020 | 12.87 | 12.87 | 12.45 | 12.46 | 640,356 | -0.28(-2.20%) |
Sep 15, 2020 | 12.90 | 13.11 | 12.67 | 12.74 | 379,302 | -0.01(-0.08%) |
Sep 14, 2020 | 12.73 | 12.87 | 12.36 | 12.75 | 716,034 | +0.16(+1.27%) |
Sep 11, 2020 | 12.70 | 12.88 | 12.53 | 12.59 | 519,400 | -0.07(-0.55%) |
Sep 10, 2020 | 12.93 | 13.32 | 12.65 | 12.66 | 504,829 | -0.19(-1.48%) |
Sep 09, 2020 | 13.00 | 13.08 | 12.56 | 12.85 | 336,395 | -0.01(-0.08%) |
Sep 08, 2020 | 13.03 | 13.36 | 12.75 | 12.86 | 530,710 | -0.34(-2.58%) |
Sep 04, 2020 | 13.41 | 13.51 | 12.56 | 13.20 | 506,600 | -0.02(-0.15%) |
Sep 03, 2020 | 13.60 | 13.70 | 13.02 | 13.22 | 504,494 | -0.48(-3.50%) |
Sep 02, 2020 | 14.15 | 14.25 | 13.55 | 13.70 | 522,568 | -0.45(-3.18%) |
Sep 01, 2020 | 13.17 | 14.24 | 13.09 | 14.15 | 509,351 | +0.79(+5.91%) |
Aug 31, 2020 | 13.56 | 13.56 | 13.17 | 13.36 | 651,467 | -0.30(-2.20%) |
Aug 28, 2020 | 13.44 | 13.81 | 13.40 | 13.66 | 589,400 | +0.37(+2.78%) |
Aug 27, 2020 | 13.60 | 13.67 | 12.94 | 13.29 | 520,470 | -0.19(-1.41%) |
Aug 26, 2020 | 13.82 | 13.99 | 13.41 | 13.48 | 450,737 | -0.39(-2.81%) |
Aug 25, 2020 | 14.03 | 14.03 | 13.53 | 13.87 | 373,980 | -0.04(-0.29%) |
Aug 24, 2020 | 13.82 | 14.04 | 13.70 | 13.91 | 467,771 | +0.29(+2.13%) |
Aug 21, 2020 | 13.49 | 13.80 | 13.30 | 13.62 | 528,700 | -0.02(-0.15%) |
Aug 20, 2020 | 13.48 | 13.76 | 13.42 | 13.64 | 373,559 | -0.06(-0.44%) |
Aug 19, 2020 | 13.68 | 14.08 | 13.57 | 13.70 | 527,786 | +0.18(+1.33%) |
Aug 18, 2020 | 13.79 | 14.05 | 13.50 | 13.52 | 479,705 | -0.26(-1.89%) |
Aug 17, 2020 | 13.86 | 13.86 | 13.38 | 13.78 | 542,808 | -0.08(-0.58%) |
Aug 14, 2020 | 13.73 | 13.99 | 13.72 | 13.86 | 615,700 | -0.01(-0.07%) |
Aug 13, 2020 | 13.71 | 14.05 | 13.66 | 13.87 | 487,907 | +0.03(+0.22%) |
Aug 12, 2020 | 14.16 | 14.31 | 13.59 | 13.84 | 834,735 | -0.08(-0.57%) |
Aug 11, 2020 | 14.45 | 14.90 | 13.90 | 13.92 | 1,179,894 | -0.28(-1.97%) |
Aug 10, 2020 | 13.41 | 14.35 | 13.41 | 14.20 | 1,110,500 | +0.93(+7.01%) |
Aug 07, 2020 | 12.56 | 13.30 | 12.47 | 13.27 | 928,300 | +0.57(+4.49%) |
Aug 06, 2020 | 13.32 | 13.40 | 12.37 | 12.70 | 988,328 | -0.62(-4.65%) |
Aug 05, 2020 | 12.89 | 13.33 | 12.64 | 13.32 | 1,224,871 | +0.84(+6.73%) |
Aug 04, 2020 | 11.32 | 12.71 | 11.31 | 12.48 | 2,192,904 | +1.37(+12.33%) |